Stanley Black & Decker Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	77.860	78.734	74.330	77.210	75.745	177
2026-04-29	79.850	80.180	74.660	74.660	73.243	1,273
2026-04-28	80.000	81.510	76.540	79.540	78.031	189
2026-04-27	76.230	81.710	75.010	79.220	77.717	1,360
2026-04-24	76.830	76.890	75.850	76.680	75.225	242
2026-04-23	75.700	77.210	72.910	75.830	74.391	455
2026-04-22	77.710	77.710	74.700	75.180	73.753	331
2026-04-21	75.150	77.950	73.830	76.370	74.921	499
2026-04-20	71.060	75.460	70.470	74.760	73.341	2,228
2026-04-17	68.980	72.190	68.820	71.600	70.241	1,739
2026-04-16	68.000	69.490	65.770	68.125	66.832	1,496
2026-04-15	74.400	74.400	66.950	67.000	65.729	1,755
2026-04-14	74.650	74.650	71.950	72.610	71.232	125
2026-04-13	73.100	73.100	70.030	71.834	70.470	331
2026-04-10	73.400	74.390	72.520	73.120	71.732	402
2026-04-09	71.870	73.700	70.380	73.680	72.282	355
2026-04-08	70.850	73.000	68.810	71.820	70.457	1,392
2026-04-07	66.750	68.770	66.250	67.290	66.013	298
2026-04-02	71.170	71.170	67.620	68.730	67.426	594
2026-04-01	71.490	73.000	70.990	71.510	70.153	671
2026-03-31	67.390	71.520	66.300	70.570	69.231	775
2026-03-30	70.030	70.530	67.300	67.590	66.307	484
2026-03-27	73.360	73.360	68.530	68.760	67.455	401
2026-03-26	70.000	73.320	70.000	70.480	69.143	273
2026-03-25	71.710	73.397	71.050	71.880	70.516	252
2026-03-24	69.910	72.780	67.900	72.290	70.918	1,252
2026-03-23	67.280	71.450	65.940	70.140	68.809	765
2026-03-20	69.050	70.030	66.977	67.160	65.886	724
2026-03-19	69.620	69.950	67.740	68.580	67.279	901
2026-03-18	73.650	73.650	69.620	70.710	69.368	305
2026-03-17	71.000	72.780	70.730	71.210	69.859	259
2026-03-16	71.410	72.320	70.370	71.339	69.985	230
2026-03-13	71.000	72.410	69.708	70.300	68.966	629
2026-03-12	72.980	73.700	70.670	70.940	69.594	775
2026-03-11	74.000	74.850	72.550	73.180	71.791	427
2026-03-10	75.220	76.380	73.620	74.580	73.165	156
2026-03-09	77.250	77.250	71.524	73.850	72.449	525
2026-03-06	80.000	80.000	73.780	75.144	72.904	382
2026-03-05	79.780	80.570	76.797	76.900	74.607	243
2026-03-04	81.000	83.300	80.000	80.230	77.838	135
2026-03-03	83.860	83.860	79.500	82.410	79.953	952
2026-03-02	84.260	86.400	82.550	83.830	81.331	538
2026-02-27	88.040	89.660	84.830	86.530	83.950	1,047
2026-02-26	85.000	87.380	85.000	86.970	84.377	103
2026-02-25	89.840	89.850	84.930	85.920	83.359	685
2026-02-24	85.000	90.110	85.000	89.730	87.055	490
2026-02-23	94.540	94.540	87.512	88.020	85.396	1,086
2026-02-20	89.170	92.530	88.600	91.200	88.481	1,121
2026-02-19	89.000	90.530	88.700	90.030	87.346	99
2026-02-18	91.750	92.260	90.150	90.750	88.045	133
2026-02-17	91.510	91.970	89.450	90.410	87.715	272
2026-02-13	90.290	91.740	88.470	91.486	88.759	547
2026-02-12	90.700	92.480	89.100	89.660	86.987	616
2026-02-11	92.440	93.030	90.035	90.350	87.656	561
2026-02-10	89.500	93.060	88.890	92.460	89.704	817
2026-02-09	89.150	91.330	87.100	90.100	87.414	535
2026-02-06	85.570	90.960	85.570	90.160	87.472	972
2026-02-05	83.240	85.870	82.200	85.016	82.481	515
2026-02-04	79.310	83.810	77.600	82.180	79.730	1,193
2026-02-03	78.760	82.847	77.870	80.870	78.459	292

← NewerPage 3 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.8400 USD
2026-06-05	0.8300 USD
2026-03-09	0.8300 USD
2025-11-28	0.8300 USD
2025-09-01	0.8300 USD
2025-06-02	0.8200 USD
2025-03-03	0.8200 USD
2024-11-29	0.8200 USD
2024-09-03	0.8200 USD
2024-06-04	0.8100 USD
2024-03-07	0.8100 USD
2023-11-30	0.8100 USD
2023-09-01	0.8100 USD
2023-06-02	0.8000 USD
2023-03-06	0.8000 USD
2022-11-30	0.8000 USD
2022-09-02	0.8000 USD
2022-06-06	0.7900 USD
2022-03-07	0.7900 USD
2021-11-30	0.7900 USD
2021-09-03	0.7900 USD
2021-06-07	0.7000 USD
2021-03-08	0.7000 USD
2020-11-30	0.7000 USD
2020-08-31	0.7000 USD
2020-06-01	0.6900 USD
2020-03-02	0.6900 USD
2019-11-27	0.6900 USD
2019-08-30	0.6900 USD
2019-06-03	0.6600 USD
2019-03-04	0.6600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.